Gabriel Resources Ltd (TSV: GBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	0.0100	0.0100	0.0100	0.0100	5,000	+0.00(+0.00%)
May 16, 2024	0.0050	0.0100	0.0050	0.0100	56,021	+0.00(+0.00%)
May 15, 2024	0.0100	0.0100	0.0100	0.0100	251,800	+0.00(+0.00%)
May 14, 2024	0.0100	0.0150	0.0100	0.0100	840,872	+0.00(+0.00%)
May 13, 2024	0.0100	0.0150	0.0100	0.0100	838,645	+0.00(+0.00%)
May 10, 2024	0.0100	0.0100	0.0100	0.0100	3,662,000	+0.00(+0.00%)
May 09, 2024	0.0100	0.0100	0.0100	0.0100	460,560	+0.00(+0.00%)
May 08, 2024	0.0100	0.0100	0.0100	0.0100	2,146,000	+0.00(+0.00%)
May 07, 2024	0.0100	0.0100	0.0100	0.0100	373,073	+0.00(+0.00%)
May 06, 2024	0.0100	0.0100	0.0050	0.0100	176,010	+0.00(+0.00%)
May 03, 2024	0.0100	0.0100	0.0100	0.0100	504,331	+0.00(+0.00%)
May 02, 2024	0.0100	0.0100	0.0100	0.0100	1,587,522	+0.00(+0.00%)
May 01, 2024	0.0150	0.0200	0.0050	0.0100	68,389,416	-0.01(-44.44%)
Apr 30, 2024	0.0150	0.0200	0.0150	0.0180	665,896	+0.00(+20.00%)
Apr 29, 2024	0.0200	0.0200	0.0150	0.0150	4,915,885	-0.01(-25.00%)
Apr 26, 2024	0.0150	0.0200	0.0150	0.0200	44,000	+0.00(+0.00%)
Apr 25, 2024	0.0150	0.0200	0.0150	0.0200	345,750	+0.00(+0.00%)
Apr 24, 2024	0.0150	0.0200	0.0150	0.0200	1,230,329	+0.00(+0.00%)
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	1,765	+0.00(+0.00%)
Apr 22, 2024	0.0200	0.0200	0.0150	0.0200	180,890	+0.00(+0.00%)
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	150,743	+0.01(+33.33%)
Apr 18, 2024	0.0150	0.0200	0.0150	0.0150	190,031	-0.01(-25.00%)
Apr 17, 2024	0.0200	0.0200	0.0150	0.0200	64,949	+0.00(+0.00%)
Apr 16, 2024	0.0200	0.0200	0.0200	0.0200	1,000	+0.01(+33.33%)
Apr 15, 2024	0.0200	0.0200	0.0100	0.0150	453,617	-0.01(-25.00%)
Apr 12, 2024	0.0150	0.0200	0.0150	0.0200	118,401	+0.00(+0.00%)
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	2,100	+0.00(+0.00%)
Apr 10, 2024	0.0200	0.0200	0.0150	0.0200	334,750	+0.00(+0.00%)
Apr 09, 2024	0.0150	0.0200	0.0150	0.0200	263,250	+0.00(+0.00%)
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	24,558	+0.00(+0.00%)
Apr 05, 2024	0.0150	0.0200	0.0150	0.0200	220,455	+0.01(+33.33%)
Apr 04, 2024	0.0200	0.0200	0.0150	0.0150	149,899	+0.00(+0.00%)
Apr 03, 2024	0.0150	0.0200	0.0150	0.0150	509,867	-0.01(-25.00%)
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	20,464	+0.00(+0.00%)
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	7,144	+0.01(+33.33%)
Mar 28, 2024				0.0150	0	-0.01(-25.00%)
Mar 27, 2024	0.0100	0.0200	0.0100	0.0200	1,992,715	+0.01(+100.00%)
Mar 26, 2024	0.0200	0.0200	0.0100	0.0100	6,395,737	-0.01(-50.00%)
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	291,136	+0.00(+0.00%)
Mar 22, 2024	0.0200	0.0200	0.0180	0.0200	1,263,843	+0.00(+0.00%)
Mar 21, 2024	0.0250	0.0250	0.0200	0.0200	9,865,782	-0.01(-20.00%)
Mar 20, 2024	0.0250	0.0250	0.0250	0.0250	719,734	+0.00(+0.00%)
Mar 19, 2024	0.0300	0.0300	0.0250	0.0250	1,105,015	-0.00(-16.67%)
Mar 18, 2024	0.0300	0.0300	0.0250	0.0300	2,364,984	+0.00(+20.00%)
Mar 15, 2024	0.0300	0.0300	0.0250	0.0250	7,146,651	+0.00(+0.00%)
Mar 14, 2024	0.0200	0.0300	0.0200	0.0250	6,373,179	+0.01(+25.00%)
Mar 13, 2024	0.0300	0.0300	0.0200	0.0200	17,207,864	-0.01(-20.00%)
Mar 12, 2024	0.0350	0.0350	0.0250	0.0250	12,412,702	+0.01(+25.00%)
Mar 11, 2024	0.0600	0.0600	0.0200	0.0200	11,146,237	-0.85(-97.70%)
Mar 07, 2024				0.8700	0	+0.07(+8.75%)
Mar 06, 2024	0.8000	0.8100	0.7900	0.8000	57,957	+0.00(+0.00%)
Mar 05, 2024	0.8000	0.8000	0.7800	0.8000	33,425	+0.02(+2.56%)
Mar 04, 2024	0.8300	0.8300	0.7400	0.7800	232,936	-0.02(-2.50%)
Mar 01, 2024	0.8200	0.8300	0.7700	0.8000	452,772	+0.00(+0.00%)
Feb 29, 2024	0.8100	0.8100	0.7900	0.8000	190,866	+0.00(+0.00%)
Feb 28, 2024	0.8100	0.8900	0.7400	0.8000	507,608	-0.02(-2.44%)
Feb 27, 2024	0.7000	0.8200	0.6700	0.8200	644,010	+0.17(+26.15%)
Feb 26, 2024	0.6700	0.7000	0.6500	0.6500	322,039	+0.01(+1.56%)
Feb 23, 2024	0.6500	0.6700	0.6400	0.6400	226,872	-0.01(-1.54%)
Feb 22, 2024	0.6400	0.6600	0.6300	0.6500	113,500	-0.01(-1.52%)
Feb 21, 2024	0.6500	0.6600	0.6400	0.6600	231,531	+0.01(+1.54%)
Feb 20, 2024	0.6600	0.6700	0.6500	0.6500	561,656	-0.01(-1.52%)
Feb 16, 2024				0.6600	0	+0.05(+8.20%)
Feb 15, 2024	0.6500	0.6700	0.5800	0.6100	359,037	-0.02(-3.17%)
Feb 14, 2024	0.6000	0.6300	0.5800	0.6300	131,002	+0.05(+8.62%)
Feb 13, 2024	0.6400	0.6400	0.5800	0.5800	242,414	-0.06(-9.38%)
Feb 12, 2024	0.6700	0.6800	0.6300	0.6400	338,888	+0.07(+12.28%)
Feb 09, 2024	0.6600	0.6600	0.5700	0.5700	776,571	-0.07(-10.94%)
Feb 08, 2024	0.6400	0.6400	0.6300	0.6400	275,654	+0.03(+4.92%)
Feb 07, 2024	0.6200	0.6200	0.6100	0.6100	229,761	+0.02(+3.39%)
Feb 06, 2024	0.6500	0.6500	0.5900	0.5900	311,520	+0.01(+1.72%)
Feb 05, 2024	0.6500	0.6500	0.5800	0.5800	430,639	+0.01(+1.75%)
Feb 02, 2024	0.5500	0.6000	0.5500	0.5700	459,193	+0.06(+11.76%)
Feb 01, 2024	0.5000	0.5400	0.5000	0.5100	808,805	+0.06(+13.33%)
Jan 31, 2024	0.4650	0.4650	0.4400	0.4500	41,291	-0.02(-3.23%)
Jan 30, 2024	0.4700	0.4700	0.4650	0.4650	71,800	+0.01(+1.09%)
Jan 29, 2024	0.4700	0.4700	0.4600	0.4600	32,806	+0.00(+0.00%)
Jan 26, 2024	0.4750	0.4750	0.4500	0.4600	51,209	-0.01(-1.08%)
Jan 25, 2024	0.4650	0.4650	0.4650	0.4650	19,650	+0.01(+1.09%)
Jan 24, 2024	0.4700	0.4700	0.4600	0.4600	20,130	-0.01(-2.13%)
Jan 23, 2024	0.4600	0.4700	0.4600	0.4700	56,950	+0.01(+3.30%)
Jan 22, 2024	0.4600	0.4600	0.4550	0.4550	98,519	+0.00(+0.00%)
Jan 19, 2024	0.4650	0.4650	0.4550	0.4550	2,525	-0.01(-1.09%)
Jan 18, 2024	0.4600	0.4650	0.4550	0.4600	66,843	+0.00(+0.00%)
Jan 17, 2024	0.4600	0.4750	0.4600	0.4600	88,500	-0.01(-1.08%)
Jan 16, 2024	0.4700	0.4750	0.4600	0.4650	260,000	-0.00(-1.06%)
Jan 15, 2024	0.4600	0.4800	0.4600	0.4700	277,158	+0.01(+3.30%)
Jan 12, 2024	0.4500	0.4580	0.4450	0.4550	61,800	+0.01(+1.11%)
Jan 11, 2024	0.4500	0.4500	0.4450	0.4500	261,500	+0.01(+1.12%)
Jan 10, 2024	0.4450	0.4500	0.4400	0.4450	70,269	-0.01(-1.11%)
Jan 09, 2024	0.4400	0.4600	0.4400	0.4500	104,310	+0.01(+2.27%)
Jan 08, 2024	0.4400	0.4450	0.4400	0.4400	65,600	+0.01(+2.33%)
Jan 05, 2024	0.4250	0.4350	0.4250	0.4300	15,000	+0.01(+1.18%)
Jan 03, 2024				0.4250	0	-0.01(-1.16%)
Jan 02, 2024	0.4200	0.4300	0.3850	0.4300	13,000	+0.00(+0.00%)
Dec 29, 2023				0.4300	0	+0.02(+4.88%)
Dec 28, 2023	0.4050	0.4100	0.4050	0.4100	2,000	-0.01(-1.20%)
Dec 27, 2023	0.4100	0.4250	0.3950	0.4150	217,050	+0.01(+3.75%)
Dec 22, 2023				0.4000	0	-0.01(-3.61%)
Dec 21, 2023	0.4150	0.4200	0.4150	0.4150	25,770	+0.01(+1.22%)
Dec 20, 2023	0.3900	0.4100	0.3900	0.4100	14,000	+0.03(+9.33%)
Dec 18, 2023				0.3750	0	-0.01(-1.32%)
Dec 15, 2023	0.3900	0.3900	0.3750	0.3800	42,500	+0.01(+1.33%)
Dec 14, 2023	0.4200	0.4200	0.3650	0.3750	92,676	-0.03(-7.41%)
Dec 13, 2023	0.4150	0.4150	0.4000	0.4050	31,000	-0.00(-1.22%)
Dec 12, 2023	0.4150	0.4150	0.4100	0.4100	45,500	-0.01(-1.20%)
Dec 11, 2023	0.4100	0.4150	0.4050	0.4150	4,000	+0.01(+2.47%)
Dec 08, 2023	0.4150	0.4150	0.4050	0.4050	46,500	-0.01(-2.41%)
Dec 07, 2023	0.4200	0.4250	0.4150	0.4150	58,190	-0.01(-2.35%)
Dec 05, 2023				0.4250	0	+0.02(+4.94%)
Dec 04, 2023	0.4100	0.4100	0.4050	0.4050	3,250	+0.04(+9.46%)
Nov 30, 2023				0.3700	0	-0.02(-3.90%)
Nov 29, 2023	0.3950	0.3950	0.3850	0.3850	1,000	+0.01(+1.32%)
Nov 28, 2023	0.3800	0.3800	0.3800	0.3800	2,523	-0.01(-1.30%)
Nov 27, 2023	0.4000	0.4000	0.3800	0.3850	74,500	-0.01(-1.28%)
Nov 24, 2023	0.4000	0.4000	0.3900	0.3900	10,810	-0.01(-2.50%)
Nov 23, 2023	0.4000	0.4000	0.4000	0.4000	4,000	+0.02(+3.90%)
Nov 22, 2023	0.3850	0.3850	0.3850	0.3850	9,500	-0.01(-1.28%)
Nov 21, 2023	0.3900	0.3900	0.3900	0.3900	500	-0.03(-7.14%)
Nov 17, 2023				0.4200	0	+0.02(+5.00%)
Nov 16, 2023	0.4000	0.4000	0.4000	0.4000	11,500	+0.01(+2.56%)
Nov 15, 2023	0.4100	0.4100	0.3900	0.3900	68,625	+0.00(+0.00%)
Nov 14, 2023	0.3700	0.4000	0.3700	0.3900	54,500	-0.03(-7.14%)
Nov 13, 2023	0.4200	0.4200	0.4200	0.4200	1,503	+0.04(+10.53%)
Nov 10, 2023	0.4000	0.4150	0.3800	0.3800	350,000	-0.02(-5.00%)
Nov 09, 2023	0.4100	0.4100	0.4000	0.4000	8,696	+0.02(+3.90%)
Nov 08, 2023	0.4400	0.4400	0.3850	0.3850	75,065	-0.05(-12.50%)
Nov 07, 2023	0.4550	0.4550	0.4400	0.4400	27,000	-0.01(-2.22%)
Nov 06, 2023	0.4400	0.4700	0.4400	0.4500	75,000	+0.02(+3.45%)
Nov 03, 2023	0.4400	0.4400	0.4350	0.4350	106,500	-0.03(-5.43%)
Nov 02, 2023	0.4450	0.4600	0.4450	0.4600	36,500	+0.03(+6.98%)
Oct 31, 2023				0.4300	0	+0.01(+1.18%)
Oct 30, 2023	0.4150	0.4250	0.4150	0.4250	99,150	+0.02(+3.66%)
Oct 27, 2023	0.4000	0.4100	0.4000	0.4100	26,507	+0.04(+10.81%)
Oct 25, 2023				0.3700	0	-0.03(-7.50%)
Oct 24, 2023	0.3850	0.4100	0.3500	0.4000	106,650	+0.02(+3.90%)
Oct 23, 2023	0.3650	0.3850	0.3650	0.3850	2,500	+0.04(+11.59%)
Oct 20, 2023	0.3650	0.3650	0.3450	0.3450	106,689	-0.01(-2.82%)
Oct 19, 2023	0.3750	0.3800	0.3550	0.3550	67,600	+0.00(+0.00%)
Oct 18, 2023	0.4650	0.4650	0.3550	0.3550	197,585	-0.11(-23.66%)
Oct 17, 2023	0.4650	0.4650	0.4650	0.4650	1,500	+0.00(+0.00%)
Oct 16, 2023	0.4650	0.4650	0.4650	0.4650	1,000	-0.00(-1.06%)
Oct 13, 2023	0.4800	0.4800	0.4300	0.4700	44,500	+0.00(+1.08%)
Oct 12, 2023	0.4700	0.4800	0.4650	0.4650	165,150	+0.01(+2.20%)
Oct 11, 2023	0.4400	0.4700	0.4350	0.4550	109,000	+0.01(+1.11%)
Oct 10, 2023	0.4350	0.4500	0.4350	0.4500	42,500	+0.02(+4.65%)
Oct 06, 2023				0.4300	0	-0.01(-2.27%)
Oct 05, 2023	0.4400	0.4400	0.4400	0.4400	3,005	+0.02(+3.53%)
Oct 04, 2023	0.4500	0.4500	0.4250	0.4250	30,000	-0.03(-5.56%)
Oct 03, 2023	0.4550	0.4550	0.4500	0.4500	21,500	-0.01(-1.10%)
Oct 02, 2023	0.4500	0.4600	0.4450	0.4550	58,500	+0.02(+3.41%)
Sep 29, 2023	0.4500	0.4500	0.4400	0.4400	68,541	-0.01(-1.12%)
Sep 28, 2023	0.4400	0.4450	0.4400	0.4450	19,500	+0.01(+2.30%)
Sep 27, 2023	0.4500	0.4500	0.4350	0.4350	6,000	+0.03(+6.10%)
Sep 26, 2023	0.4350	0.4500	0.4100	0.4100	13,300	+0.00(+0.00%)
Sep 25, 2023	0.4000	0.4100	0.4100	0.4100	14,000	+0.00(+0.00%)
Sep 22, 2023	0.4100	0.4100	0.4100	0.4100	1,300	+0.00(+0.00%)
Sep 21, 2023	0.4100	0.4100	0.4100	0.4100	3,777	+0.00(+1.23%)
Sep 20, 2023	0.4200	0.4300	0.3950	0.4050	44,000	-0.01(-3.57%)
Sep 19, 2023	0.4150	0.4200	0.4150	0.4200	5,260	+0.03(+7.69%)
Sep 18, 2023	0.3700	0.3900	0.3700	0.3900	3,007	+0.02(+5.41%)
Sep 15, 2023	0.4050	0.4200	0.3700	0.3700	60,500	-0.04(-9.76%)
Sep 14, 2023	0.4100	0.4100	0.4100	0.4100	7,000	-0.02(-4.65%)
Sep 13, 2023	0.4200	0.4300	0.4200	0.4300	50,500	+0.01(+1.18%)
Sep 12, 2023	0.4350	0.4450	0.4250	0.4250	8,225	+0.00(+0.00%)
Sep 11, 2023	0.4100	0.4450	0.4100	0.4250	99,500	+0.02(+3.66%)
Sep 08, 2023	0.4400	0.4400	0.4100	0.4100	81,501	-0.04(-8.89%)
Sep 07, 2023	0.4500	0.4500	0.4500	0.4500	16,000	+0.03(+5.88%)
Sep 06, 2023	0.4250	0.4250	0.4250	0.4250	7,500	-0.02(-3.41%)
Sep 05, 2023	0.4400	0.4400	0.4400	0.4400	5,200	+0.00(+0.00%)
Sep 01, 2023				0.4400	0	-0.01(-2.22%)
Aug 31, 2023	0.4500	0.4500	0.4500	0.4500	20,200	+0.02(+3.45%)
Aug 30, 2023	0.4350	0.4350	0.4350	0.4350	1,000	+0.01(+2.35%)
Aug 29, 2023	0.4200	0.4400	0.4100	0.4250	108,505	+0.02(+3.66%)
Aug 28, 2023	0.4100	0.4100	0.4100	0.4100	9,400	+0.01(+2.50%)
Aug 25, 2023	0.4100	0.4150	0.4000	0.4000	107,800	+0.01(+1.27%)
Aug 24, 2023	0.3950	0.3950	0.3950	0.3950	1,500	-0.01(-2.47%)
Aug 23, 2023	0.4450	0.4450	0.4050	0.4050	45,000	-0.02(-4.71%)
Aug 22, 2023	0.4350	0.4400	0.4250	0.4250	32,500	-0.01(-2.30%)
Aug 21, 2023	0.4350	0.4350	0.4350	0.4350	15,000	+0.00(+0.00%)
Aug 18, 2023	0.4600	0.4600	0.4200	0.4350	48,500	-0.02(-3.33%)
Aug 17, 2023	0.4650	0.4650	0.4500	0.4500	61,000	-0.02(-3.23%)
Aug 16, 2023	0.4700	0.4850	0.4500	0.4650	34,500	+0.00(+0.00%)
Aug 15, 2023	0.4750	0.4800	0.4600	0.4650	12,515	-0.00(-1.06%)
Aug 14, 2023	0.4900	0.4900	0.4450	0.4700	22,123	-0.01(-2.08%)
Aug 11, 2023	0.4600	0.4800	0.4400	0.4800	99,319	+0.03(+7.87%)
Aug 10, 2023	0.4300	0.4600	0.4300	0.4450	94,503	+0.02(+3.49%)
Aug 09, 2023	0.4250	0.4400	0.4250	0.4300	69,500	+0.00(+0.00%)
Aug 08, 2023	0.4200	0.4600	0.4050	0.4300	276,685	-0.02(-4.44%)
Aug 04, 2023				0.4500	0	+0.07(+18.42%)
Aug 03, 2023	0.3650	0.3800	0.3500	0.3800	125,071	+0.00(+0.00%)
Aug 02, 2023	0.3500	0.3800	0.3500	0.3800	123,700	+0.02(+5.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.